Lazard Inc LAZ
NYSE · United States · Finance
$36.23+0.43 (+1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.23 | +1.20% | $36.03 | $36.67 | $35.57 | 1.59M |
| 2026-09-29 | $35.80 | +0.03% | $35.91 | $36.39 | $35.55 | 1.70M |
| 2026-09-28 | $35.79 | -2.53% | $36.26 | $36.78 | $35.35 | 1.90M |
| 2026-09-25 | $36.72 | +1.66% | $36.55 | $37.29 | $36.31 | 932.90K |
| 2026-09-24 | $36.12 | -1.90% | $36.57 | $36.79 | $35.56 | 1.37M |
| 2026-09-23 | $36.82 | +0.60% | $36.35 | $37.28 | $36.31 | 1.59M |
| 2026-09-22 | $36.60 | +0.33% | $36.96 | $37.37 | $35.42 | 2.06M |
| 2026-09-21 | $36.48 | +2.04% | $36.72 | $37.11 | $35.37 | 2.50M |
| 2026-09-18 | $35.75 | -0.86% | $36.06 | $36.39 | $35.16 | 8.18M |
| 2026-09-17 | $36.06 | -1.50% | $37.52 | $37.54 | $35.82 | 3.00M |
| 2026-09-16 | $36.61 | -5.23% | $38.56 | $39.03 | $35.73 | 2.35M |
| 2026-09-15 | $38.63 | -2.79% | $39.55 | $39.90 | $37.78 | 2.02M |
| 2026-09-14 | $39.74 | -3.31% | $40.25 | $40.80 | $38.65 | 1.56M |
| 2026-09-11 | $41.10 | -1.84% | $42.57 | $42.87 | $40.88 | 941.20K |
| 2026-09-10 | $41.87 | -1.87% | $42.57 | $43.56 | $41.84 | 1.13M |
| 2026-09-09 | $42.67 | -3.13% | $43.96 | $46.95 | $42.46 | 1.27M |
| 2026-09-08 | $44.05 | -2.11% | $44.22 | $44.75 | $43.79 | 1.43M |
| 2026-09-04 | $45.00 | +1.51% | $43.83 | $45.20 | $43.46 | 817.20K |
| 2026-09-03 | $44.33 | +3.21% | $43.85 | $44.82 | $43.33 | 769.60K |
| 2026-09-02 | $42.95 | +1.49% | $43.02 | $44.10 | $42.00 | 704.10K |
| 2026-09-01 | $42.32 | -2.11% | $42.37 | $44.08 | $41.97 | 838.80K |
| 2026-08-31 | $43.23 | -0.94% | $43.34 | $43.49 | $42.54 | 1.36M |
| 2026-08-28 | $43.64 | +0.97% | $43.10 | $43.99 | $43.02 | 712.20K |
| 2026-08-27 | $43.22 | +1.00% | $42.89 | $43.65 | $42.50 | 1.18M |
| 2026-08-26 | $42.79 | -2.28% | $43.53 | $43.92 | $42.69 | 1.57M |
| 2026-08-25 | $43.79 | -0.64% | $44.55 | $44.55 | $43.14 | 1.08M |
| 2026-08-24 | $44.07 | -0.18% | $44.34 | $44.36 | $43.50 | 1.25M |
| 2026-08-21 | $44.15 | +3.23% | $43.26 | $44.31 | $43.21 | 1.03M |
| 2026-08-20 | $42.77 | -5.40% | $44.88 | $45.45 | $42.32 | 1.18M |
| 2026-08-19 | $45.21 | +2.61% | $44.40 | $46.05 | $44.10 | 1.52M |
| 2026-08-18 | $44.06 | +0.71% | $43.50 | $44.36 | $43.00 | 1.46M |
| 2026-08-17 | $43.75 | -1.99% | $44.61 | $44.65 | $43.70 | 1.17M |
| 2026-08-14 | $44.64 | -1.87% | $45.00 | $45.92 | $44.46 | 1.45M |
| 2026-08-13 | $45.49 | +4.48% | $43.69 | $45.62 | $43.51 | 1.26M |
| 2026-08-12 | $43.54 | +0.07% | $43.94 | $44.17 | $43.15 | 1.42M |
| 2026-08-11 | $43.51 | +1.97% | $43.74 | $44.22 | $43.26 | 1.59M |
| 2026-08-10 | $42.67 | -3.46% | $43.75 | $43.75 | $42.32 | 2.25M |
| 2026-08-07 | $44.20 | +2.03% | $43.65 | $44.67 | $43.56 | 1.76M |
| 2026-08-06 | $43.32 | -0.98% | $43.90 | $44.50 | $43.15 | 1.74M |
| 2026-08-05 | $43.75 | +0.02% | $43.82 | $44.49 | $43.73 | 1.08M |
| 2026-08-04 | $43.74 | +1.27% | $43.72 | $44.62 | $43.24 | 1.22M |
| 2026-08-03 | $43.19 | +1.91% | $41.73 | $43.38 | $41.73 | 1.29M |
| 2026-07-31 | $42.38 | +1.03% | $41.90 | $42.59 | $41.50 | 1.32M |
| 2026-07-30 | $41.95 | +3.15% | $41.08 | $42.17 | $39.61 | 2.15M |
| 2026-07-29 | $40.67 | -4.89% | $42.36 | $42.38 | $40.11 | 2.49M |
| 2026-07-28 | $42.76 | -0.54% | $42.61 | $43.96 | $41.82 | 2.27M |
| 2026-07-27 | $42.99 | -3.07% | $45.07 | $45.62 | $42.27 | 1.83M |
| 2026-07-24 | $44.35 | +3.02% | $43.01 | $44.86 | $42.83 | 2.20M |
| 2026-07-23 | $43.05 | -1.22% | $41.01 | $43.14 | $40.50 | 2.42M |
| 2026-07-22 | $43.58 | +0.16% | $43.43 | $44.77 | $43.22 | 2.93M |
| 2026-07-21 | $43.51 | +3.25% | $40.55 | $43.84 | $40.55 | 1.51M |
| 2026-07-20 | $42.14 | -2.36% | $43.41 | $43.41 | $42.05 | 1.41M |
| 2026-07-17 | $43.16 | -0.71% | $41.92 | $43.79 | $40.85 | 1.50M |
| 2026-07-16 | $43.47 | -3.46% | $44.82 | $44.98 | $43.29 | 2.19M |
| 2026-07-15 | $45.03 | +3.78% | $44.00 | $45.35 | $43.85 | 1.55M |
| 2026-07-14 | $43.39 | +5.57% | $41.12 | $43.63 | $41.12 | 1.95M |
| 2026-07-13 | $41.10 | -0.75% | $41.63 | $42.32 | $40.61 | 1.73M |
| 2026-07-10 | $41.41 | -0.70% | $41.87 | $42.47 | $41.26 | 1.52M |
| 2026-07-09 | $41.70 | +2.23% | $40.92 | $43.03 | $40.84 | 1.32M |
| 2026-07-08 | $40.79 | -2.28% | $42.55 | $42.55 | $39.81 | 1.34M |
| 2026-07-07 | $41.74 | -3.56% | $43.00 | $43.73 | $41.70 | 1.99M |
| 2026-07-06 | $43.28 | +4.19% | $41.74 | $43.62 | $41.49 | 1.71M |
| 2026-07-02 | $41.54 | +0.53% | $42.25 | $43.01 | $41.17 | 1.47M |
| 2026-07-01 | $41.32 | -1.48% | $42.04 | $43.08 | $41.26 | 1.35M |
| 2026-06-30 | $41.94 | +3.89% | $40.40 | $42.87 | $40.40 | 2.64M |
| 2026-06-29 | $40.37 | +0.62% | $40.36 | $40.54 | $39.04 | 2.03M |
| 2026-06-26 | $40.12 | -1.23% | $40.38 | $40.78 | $39.38 | 2.54M |
| 2026-06-25 | $40.62 | +0.32% | $40.78 | $41.69 | $40.21 | 2.33M |
| 2026-06-24 | $40.49 | -4.30% | $41.97 | $42.25 | $39.87 | 2.65M |
| 2026-06-23 | $42.31 | -3.07% | $42.51 | $43.68 | $42.04 | 3.15M |
| 2026-06-22 | $43.65 | -1.47% | $44.11 | $44.78 | $42.97 | 3.26M |
| 2026-06-18 | $44.30 | +2.55% | $43.89 | $44.68 | $43.14 | 18.69M |
| 2026-06-17 | $43.20 | -3.79% | $45.01 | $46.54 | $43.00 | 2.97M |
| 2026-06-16 | $44.90 | +1.91% | $44.84 | $45.88 | $44.47 | 2.42M |
| 2026-06-15 | $44.06 | +0.78% | $45.39 | $46.37 | $43.84 | 3.06M |
| 2026-06-12 | $43.72 | +1.86% | $43.33 | $44.52 | $43.33 | 3.11M |
| 2026-06-11 | $42.92 | +3.77% | $41.86 | $43.66 | $41.21 | 3.25M |
| 2026-06-10 | $41.36 | -12.56% | $43.88 | $46.50 | $40.60 | 5.17M |
| 2026-06-09 | $47.30 | +3.41% | $46.65 | $48.75 | $46.05 | 2.09M |
| 2026-06-08 | $45.74 | -1.34% | $49.54 | $50.58 | $45.70 | 4.36M |
| 2026-06-05 | $46.36 | -4.51% | $48.63 | $48.75 | $46.01 | 1.87M |
| 2026-06-04 | $48.55 | +3.12% | $47.93 | $48.82 | $47.56 | 817.50K |
| 2026-06-03 | $47.08 | -3.50% | $48.28 | $48.53 | $46.87 | 941.10K |
| 2026-06-02 | $48.79 | +0.47% | $48.65 | $49.48 | $48.02 | 1.12M |
| 2026-06-01 | $48.56 | +2.60% | $45.68 | $48.70 | $45.68 | 629.20K |
| 2026-05-29 | $47.33 | -3.27% | $48.78 | $49.22 | $47.10 | 1.25M |
| 2026-05-28 | $48.93 | +1.64% | $47.60 | $48.97 | $47.08 | 786.70K |
| 2026-05-27 | $48.14 | -1.59% | $48.63 | $49.32 | $47.81 | 560.20K |
| 2026-05-26 | $48.92 | +1.79% | $48.51 | $48.97 | $47.80 | 955.20K |
| 2026-05-22 | $48.06 | +0.80% | $47.81 | $48.71 | $47.51 | 678.50K |